KissMeData/200880/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	10430	10540	10760	10390	128236	1350701870	00	0.00	N	5	-320
3	20250408	10750	11010	11010	10670	120575	1302192005	00	0.00	N	2	10
4	20250407	10740	11500	11500	10720	179569	1987987010	00	0.00	N	5	-1170
5	20250404	11910	11740	12140	11620	179801	2127505920	00	0.00	N	5	-150
6	20250403	12060	12000	12220	11870	146759	1763012340	00	0.00	N	5	-380
7	20250402	12440	12590	12730	12350	50573	632364050	00	0.00	N	5	-140
8	20250401	12580	12330	12660	12270	72269	901927365	00	0.00	N	2	260
9	20250331	12320	12600	12690	12320	128574	1598520980	00	0.00	N	5	-580
10	20250328	12900	13040	13140	12800	209476	2702278165	00	0.00	N	5	-400
11	20250327	13300	13370	13550	13100	216067	2894576265	00	0.00	N	5	-440
12	20250326	13740	13880	14110	13700	345489	4803355245	00	0.00	N	5	-60
13	20250325	13800	14850	14850	13520	1217222	17275880775	00	0.00	N	2	280
14	20250324	13520	12820	13660	12700	538046	7216124285	00	0.00	N	2	740
15	20250321	12780	12990	13120	12700	132884	1704138070	00	0.00	N	5	-190
16	20250320	12970	13300	13320	12930	131072	1720608670	00	0.00	N	5	-210
17	20250319	13180	12700	13450	12590	383005	5029492990	00	0.00	N	2	460
18	20250318	12720	12710	12840	12710	73579	938010400	00	0.00	N	3	0
19	20250317	12720	12740	13080	12670	70056	896146830	00	0.00	N	5	-20
20	20250314	12740	12520	12950	12500	104766	1335046595	00	0.00	N	2	200
21	20250313	12540	12540	12980	12540	119375	1515096120	00	0.00	N	3	0
22	20250312	12540	12650	12700	12450	116551	1459552195	00	0.00	N	5	-90
23	20250311	12630	12730	12730	12400	121229	1523207415	00	0.00	N	5	-280
24	20250310	12910	12850	13110	12720	80737	1048141325	00	0.00	N	2	50
25	20250307	12860	12750	13000	12660	93169	1195481200	00	0.00	N	5	-20
26	20250306	12880	13150	13270	12840	191999	2515579465	00	0.00	N	2	90
27	20250305	12790	12510	12880	12510	97296	1239544845	00	0.00	N	2	290
28	20250304	12500	12410	12790	12300	91220	1145015845	00	0.00	N	5	-110
29	20250228	12610	12860	13150	12600	130484	1665121890	00	0.00	N	5	-390
30	20250227	13000	13350	13380	12950	105848	1383635420	00	0.00	N	5	-300
31	20250226	13300	13120	13410	13080	118471	1567100970	00	0.00	N	2	80
32	20250225	13220	12800	13810	12670	659926	8823131310	00	0.00	N	2	360
33	20250224	12860	12510	12960	12490	131932	1675794770	00	0.00	N	2	140
34	20250221	12720	12900	13000	12420	389125	4939059860	00	0.00	N	2	480
35	20250220	12240	12450	12450	12190	89214	1096654780	00	0.00	N	5	-190
36	20250219	12430	12180	12570	12170	119582	1487966800	00	0.00	N	2	180
37	20250218	12250	12260	12290	12050	81921	996865790	00	0.00	N	2	50
38	20250217	12200	12160	12300	12040	99099	1203652290	00	0.00	N	5	-200
39	20250214	12400	12430	12580	12250	144528	1790424330	00	0.00	N	5	-220
40	20250213	12620	12110	12980	12110	506756	6354000670	00	0.00	N	2	740
41	20250212	11880	12060	12110	11860	121738	1450840370	00	0.00	N	5	-190
42	20250211	12070	12190	12310	12000	108577	1314170300	00	0.00	N	5	-120
43	20250210	12190	12370	12370	11920	87388	1059494430	00	0.00	N	5	-190
44	20250207	12380	12280	12510	12180	75343	934133290	00	0.00	N	2	160
45	20250206	12220	12370	12400	12210	59865	734460490	00	0.00	N	5	-100
46	20250205	12320	12010	12420	12000	86367	1057854460	00	0.00	N	2	430
47	20250204	11890	12010	12230	11860	100869	1212590650	00	0.00	N	2	120
48	20250203	11770	12340	12490	11700	191732	2282559170	00	0.00	N	5	-840
49	20250131	12610	12650	12740	12460	72058	908059330	00	0.00	N	5	-100
50	20250124	12710	12720	12910	12600	68059	866944380	00	0.00	N	3	0
51	20250123	12710	12950	12970	12650	131062	1675870790	00	0.00	N	5	-340
52	20250122	13050	12950	13080	12860	104308	1353168620	00	0.00	N	2	60
53	20250121	12990	13080	13560	12840	136798	1796270460	00	0.00	N	5	-30
54	20250120	13020	13200	13310	13020	78364	1027546510	00	0.00	N	5	-160
55	20250117	13180	13200	13300	13060	90289	1189257060	00	0.00	N	5	-130
56	20250116	13310	13500	13590	13150	129556	1722337960	00	0.00	N	5	-90
57	20250115	13400	13850	13850	13400	234797	3173957610	00	0.00	N	5	-450
58	20250114	13850	12680	14000	12680	402927	5463191750	00	0.00	N	2	1100
59	20250113	12750	13060	13180	12650	159396	2049128600	00	0.00	N	5	-440
60	20250110	13190	13180	13580	13050	242740	3220966560	00	0.00	N	5	-20
61	20250109	13210	12450	13680	12390	579113	7606736430	00	0.00	N	2	800
62	20250108	12410	12110	12630	12030	156772	1942395040	00	0.00	N	2	300
63	20250107	12110	12240	12460	12060	123946	1513375990	00	0.00	N	5	-140
64	20250106	12250	12200	12390	12120	83740	1025730950	00	0.00	N	2	50
65	20250103	12200	12050	12300	11670	93398	1138639590	00	0.00	N	2	150
66	20250102	12050	11780	12060	11770	67255	801926710	00	0.00	N	2	280
67	20241230	11770	11430	11910	11370	102768	1201857360	00	0.00	N	2	120
68	20241227	11650	11900	12010	11500	95196	1111534940	02	0.00	N	5	-450
69	20241226	12100	11950	12230	11870	72573	875385630	00	0.00	N	2	190
70	20241224	11910	12050	12170	11900	53854	645557580	00	0.00	N	5	-90
71	20241223	12000	11870	12080	11800	56308	675468440	00	0.00	N	2	150
72	20241220	11850	12050	12110	11660	90708	1072612300	00	0.00	N	5	-260
73	20241219	12110	12070	12170	11940	64039	774460290	00	0.00	N	5	-200
74	20241218	12310	11870	12530	11870	137764	1689813270	00	0.00	N	2	420
75	20241217	11890	11850	11960	11770	64419	766002330	00	0.00	N	2	20
76	20241216	11870	11990	12040	11860	65518	780918820	00	0.00	N	2	10
77	20241213	11860	11780	11990	11740	60489	718154170	00	0.00	N	2	50
78	20241212	11810	11710	11890	11670	137687	1621106090	00	0.00	N	2	130
79	20241211	11680	11240	11690	11190	110150	1271476090	00	0.00	N	2	440
80	20241210	11240	10310	11260	10310	160475	1765040520	00	0.00	N	2	950
81	20241209	10290	10800	10890	10290	228582	2397020410	00	0.00	N	5	-760
82	20241206	11050	11210	11330	10780	199109	2197341140	00	0.00	N	5	-260
83	20241205	11310	11500	11550	11280	103141	1171351480	00	0.00	N	5	-210
84	20241204	11520	11470	11710	11360	157668	1808827490	00	0.00	N	5	-250
85	20241203	11770	11590	11810	11500	99369	1158212700	00	0.00	N	2	180
86	20241202	11590	11930	12110	11560	180814	2126192850	00	0.00	N	5	-400
87	20241129	11990	12270	12340	11990	128413	1547476330	00	0.00	N	5	-350
88	20241128	12340	12500	12680	12210	168926	2090786380	00	0.00	N	2	200
89	20241127	12140	12450	12500	12080	132460	1613355020	00	0.00	N	5	-330
90	20241126	12470	12530	12560	12350	47709	594661580	00	0.00	N	5	-60
91	20241125	12530	12350	12530	12280	77356	962764230	00	0.00	N	2	250
92	20241122	12280	12240	12400	12200	69210	850882970	00	0.00	N	2	10
93	20241121	12270	12300	12420	12250	60221	741827630	00	0.00	N	5	-140
94	20241120	12410	12260	12490	12240	76639	949585420	00	0.00	N	2	150
95	20241119	12260	12370	12460	12180	66399	816101540	00	0.00	N	5	-110
96	20241118	12370	11800	12410	11750	99738	1223116710	00	0.00	N	2	510
97	20241115	11860	11810	11980	11400	225202	2623702630	00	0.00	N	2	40
98	20241114	11820	11930	12140	11820	157637	1887116930	00	0.00	N	5	-130
99	20241113	11950	12380	12530	11900	201679	2445979940	00	0.00	N	5	-550
100	20241112	12500	13020	13140	12500	245476	3114811890	00	0.00	N	5	-650
101	20241111	13150	13210	13270	12870	108231	1417862180	00	0.00	N	5	-30
102	20241108	13180	13390	13540	13170	83076	1108759950	00	0.00	N	5	-210
103	20241107	13390	13360	13490	13050	105382	1396657830	00	0.00	N	2	20
104	20241106	13370	13900	13910	13360	143335	1947898340	00	0.00	N	5	-470
105	20241105	13840	13840	13950	13720	64849	897391770	00	0.00	N	5	-30
106	20241104	13870	13560	13880	13520	84495	1161491710	00	0.00	N	2	310
107	20241101	13560	13500	13740	13470	78800	1070623940	00	0.00	N	5	-140
108	20241031	13700	13570	13930	13570	123389	1691920660	00	0.00	N	5	-70
109	20241030	13770	13980	13990	13750	181700	2512072410	00	0.00	N	5	-230
110	20241029	14000	13500	15460	13180	2349326	34026973260	00	0.00	N	2	500
111	20241028	13500	13310	13540	13220	62952	843662930	00	0.00	N	2	190
112	20241025	13310	13550	13550	13260	97196	1299992110	00	0.00	N	5	-120
113	20241024	13430	13900	13970	13270	157354	2124212790	00	0.00	N	5	-540
114	20241023	13970	13760	14000	13690	74234	1028670780	00	0.00	N	2	220
115	20241022	13750	14290	14370	13670	158096	2205214320	00	0.00	N	5	-670
116	20241021	14420	14050	14460	14030	89075	1268729680	00	0.00	N	2	400
117	20241018	14020	14300	14480	13960	115691	1638642130	00	0.00	N	5	-180
118	20241017	14200	15050	15050	14100	308499	4448695610	00	0.00	N	5	-620
119	20241016	14820	14790	15080	14790	164994	2463047930	00	0.00	N	5	-80
120	20241015	14900	15060	15200	14840	160991	2414282250	00	0.00	N	5	-210
121	20241014	15110	15140	15330	14830	453637	6852369920	00	0.00	N	2	390
122	20241011	14720	14450	14780	14400	200806	2974911110	00	0.00	N	2	240
123	20241010	14480	14600	14880	14440	176013	2567707160	00	0.00	N	2	180
124	20241008	14300	14400	14440	14270	65272	934536320	00	0.00	N	5	-150
125	20241007	14450	14360	15000	14310	263699	3823348720	00	0.00	N	2	400
126	20241004	14050	14100	14270	13850	116136	1634148270	00	0.00	N	5	-80
127	20241002	14130	14150	14340	13960	92623	1312161140	00	0.00	N	5	-240
128	20240930	14370	14330	14430	14250	89837	1289271780	00	0.00	N	2	50
129	20240927	14320	14520	14580	14320	107516	1550833790	00	0.00	N	5	-160
130	20240926	14480	14380	14520	14310	149295	2151663590	00	0.00	N	2	150
131	20240925	14330	15400	15790	14300	589430	8795155300	00	0.00	N	5	-60
132	20240924	14390	14000	14530	13940	147402	2115387820	00	0.00	N	2	430
133	20240923	13960	14080	14090	13960	66510	932198850	00	0.00	N	5	-100
134	20240920	14060	14100	14250	14020	154860	2188144260	00	0.00	N	2	160
135	20240919	13900	13670	13970	13550	163436	2246348460	00	0.00	N	2	350
136	20240913	13550	13880	14020	13480	261025	3578068200	00	0.00	N	5	-50
137	20240912	13600	12710	13600	12710	184417	2434318760	00	0.00	N	2	1030
138	20240911	12570	12740	12840	12550	102369	1296099900	00	0.00	N	5	-170
139	20240910	12740	13060	13110	12720	113128	1456255890	00	0.00	N	5	-180
140	20240909	12920	12610	12970	12470	122208	1559402920	00	0.00	N	2	70
141	20240906	12850	12990	13090	12640	170829	2194916460	00	0.00	N	5	-210
142	20240905	13060	13400	13680	12950	269891	3581674370	00	0.00	N	5	-220
143	20240904	13280	13660	13980	13270	286178	3844652100	00	0.00	N	5	-850
144	20240903	14130	14390	14440	14110	190344	2714276720	00	0.00	N	5	-220
145	20240902	14350	14770	14800	14260	158276	2274795400	00	0.00	N	5	-420
146	20240830	14770	14540	14880	14490	142248	2085639310	00	0.00	N	2	290
147	20240829	14480	14800	15140	14450	235687	3449265170	00	0.00	N	5	-520
148	20240828	15000	14630	15000	14460	184124	2708507630	00	0.00	N	2	370
149	20240827	14630	14670	14750	14400	195320	2841495740	00	0.00	N	5	-50
150	20240826	14680	15000	15170	14640	127903	1888496890	00	0.00	N	5	-230
151	20240823	14910	14660	15030	14620	137441	2033654670	00	0.00	N	2	60
152	20240822	14850	15320	15350	14730	205272	3064974260	00	0.00	N	5	-420
153	20240821	15270	15650	15720	15170	168563	2587204200	00	0.00	N	5	-370
154	20240820	15640	15540	15790	15450	132768	2071617170	00	0.00	N	2	210
155	20240819	15430	15400	16070	15360	333096	5218461140	00	0.00	N	2	130
156	20240816	15300	15550	15650	15270	262690	4046316300	00	0.00	N	2	20
157	20240814	15280	15100	15400	14980	245114	3727891240	00	0.00	N	2	420
158	20240813	14860	14730	15870	14510	889287	13524668610	00	0.00	N	3	0
159	20240812	14860	14450	15130	14450	209102	3097554320	00	0.00	N	2	450
160	20240809	14410	14600	14830	14410	167101	2438371530	00	0.00	N	2	220
161	20240808	14190	14100	14450	14060	117504	1674321940	00	0.00	N	5	-160
162	20240807	14350	14000	14650	14000	214808	3095673590	00	0.00	N	2	260
163	20240806	14090	13150	14460	13150	472822	6625126340	00	0.00	N	2	940
164	20240805	13150	14960	15000	12610	465790	6425089200	00	0.00	N	5	-2290
165	20240802	15440	15980	16000	15380	208992	3270892910	00	0.00	N	5	-840
166	20240801	16280	16360	16670	16280	105177	1728495930	00	0.00	N	5	-60
167	20240731	16340	15970	16340	15970	122911	1985632280	00	0.00	N	2	190
168	20240730	16150	16450	16560	16140	94203	1536808690	00	0.00	N	5	-350
169	20240729	16500	16050	16720	16050	149494	2465721130	00	0.00	N	2	360
170	20240726	16140	16100	16230	15630	207365	3311495330	00	0.00	N	5	-60
171	20240725	16200	16220	16570	16070	180779	2929629140	00	0.00	N	5	-430
172	20240724	16630	17040	17060	16580	193080	3243986570	00	0.00	N	5	-500
173	20240723	17130	17080	17290	16980	133752	2294648670	00	0.00	N	2	210
174	20240722	16920	17270	17490	16830	176187	2996113010	00	0.00	N	5	-330
175	20240719	17250	17130	17340	16940	143060	2450832620	00	0.00	N	2	30
176	20240718	17220	17290	17350	17050	217115	3726657220	00	0.00	N	5	-280
177	20240717	17500	18190	18190	17500	287595	5108306120	00	0.00	N	5	-510
178	20240716	18010	17940	18310	17840	442897	8036317790	00	0.00	N	2	110
179	20240715	17900	17680	17900	17500	137063	2430229300	00	0.00	N	2	300
180	20240712	17600	17950	18070	17460	301136	5310847300	00	0.00	N	5	-280
181	20240711	17880	17950	18100	17820	226027	4053230540	00	0.00	N	5	-40
182	20240710	17920	18230	18510	17800	483238	8727661650	00	0.00	N	5	-290
183	20240709	18210	18550	18550	17970	324255	5881941760	00	0.00	N	5	-190
184	20240708	18400	18400	18820	18180	307796	5668805710	00	0.00	N	2	30
185	20240705	18370	19010	19190	18360	412187	7652669600	00	0.00	N	5	-530
186	20240704	18900	19020	19280	18750	267025	5069779120	00	0.00	N	3	0
187	20240703	18900	19290	19690	18670	489726	9325518990	00	0.00	N	5	-350
188	20240702	19250	20550	20600	18910	1094917	21242554760	00	0.00	N	5	-1450
189	20240701	20700	21450	21950	20550	526136	11073021350	00	0.00	N	5	-800
190	20240628	21500	22200	22250	21400	476441	10372477000	00	0.00	N	5	-450
191	20240627	21950	22100	23200	21550	1313874	29428481450	00	0.00	N	5	-150
192	20240626	22100	21350	22150	21100	830017	17982936050	00	0.00	N	2	550
193	20240625	21550	20600	22450	20500	2477675	53848331450	00	0.00	N	2	1100
194	20240624	20450	20300	21100	20050	423926	8704949000	00	0.00	N	5	-50
195	20240621	20500	21600	21800	19750	1108724	22758223170	00	0.00	N	5	-500
196	20240620	21000	21250	21700	20850	858852	18207080750	00	0.00	N	3	0
197	20240619	21000	20450	21950	20000	2277350	48395544200	00	0.00	N	2	600
198	20240618	20400	21000	21250	20250	1375093	28567316850	00	0.00	N	5	-500
199	20240617	20900	19660	21400	19550	6116332	125838512130	00	0.00	N	2	2250
200	20240614	18650	18670	19340	18350	936749	17669453700	00	0.00	N	2	140
201	20240613	18510	17800	18640	17730	972585	17937069610	00	0.00	N	2	840
202	20240612	17670	16980	18400	16880	962795	17131610420	00	0.00	N	2	810
203	20240611	16860	17110	17170	16860	189548	3224883080	00	0.00	N	5	-250
204	20240610	17110	17030	17170	16890	196324	3338393560	00	0.00	N	3	0
205	20240607	17110	17390	17430	17110	202519	3486749770	00	0.00	N	5	-280
206	20240605	17390	17370	17420	17080	253908	4384706600	00	0.00	N	2	30
207	20240604	17360	17600	17600	17170	158065	2745381250	00	0.00	N	5	-30
208	20240603	17390	16860	17590	16850	298744	5162728000	00	0.00	N	2	680
209	20240531	16710	17260	17460	16710	410925	6988027270	00	0.00	N	5	-690
210	20240530	17400	17510	17630	17270	154315	2681849270	00	0.00	N	5	-290
211	20240529	17690	17970	18020	17480	211908	3743972460	00	0.00	N	5	-200
212	20240528	17890	17900	18390	17710	444030	8001833140	00	0.00	N	2	280
213	20240527	17610	17850	17850	17320	250731	4407431710	00	0.00	N	5	-240
214	20240524	17850	17770	18380	17670	271796	4886411000	00	0.00	N	5	-60
215	20240523	17910	18200	18260	17710	253496	4537445040	00	0.00	N	5	-360
216	20240522	18270	17610	18400	17480	419650	7591948290	00	0.00	N	2	660
217	20240521	17610	17800	17810	17300	206272	3603200190	00	0.00	N	5	-190
218	20240520	17800	17740	17960	17290	216731	3823697460	00	0.00	N	3	0
219	20240517	17800	18420	18420	17650	393017	7037446200	00	0.00	N	5	-750
220	20240516	18550	18630	18680	18350	200899	3707907440	00	0.00	N	2	50
221	20240514	18500	18630	18670	18310	169794	3130262030	00	0.00	N	5	-220
222	20240513	18720	18710	18920	18540	207761	3888023230	00	0.00	N	2	120
223	20240510	18600	18550	18600	18220	161225	2966599620	00	0.00	N	2	60
224	20240509	18540	18680	18770	18250	201562	3717362940	00	0.00	N	5	-230
225	20240508	18770	18420	18890	18420	200609	3745346170	00	0.00	N	2	270
226	20240507	18500	18470	18590	18240	170116	3128641170	00	0.00	N	2	220
227	20240503	18280	18690	18700	18070	251988	4599382550	00	0.00	N	5	-360
228	20240502	18640	18600	18840	18520	213681	3994304480	00	0.00	N	2	180
229	20240430	18460	18720	18750	18390	137738	2551519300	00	0.00	N	5	-140
230	20240429	18600	18200	18660	18110	195405	3613587860	00	0.00	N	2	410
231	20240426	18190	18390	18450	17980	162821	2956506000	00	0.00	N	5	-50
232	20240425	18240	18410	18760	18210	165638	3057624160	00	0.00	N	5	-170
233	20240424	18410	18540	18540	18240	167072	3068395220	00	0.00	N	5	-110
234	20240423	18520	17920	18600	17900	408452	7489774870	00	0.00	N	2	730
235	20240422	17790	16610	18190	16610	364428	6444275930	00	0.00	N	2	1180
236	20240419	16610	17350	17470	16450	262284	4411716050	00	0.00	N	5	-750
237	20240418	17360	17200	17470	17150	148203	2557895670	00	0.00	N	2	130
238	20240417	17230	17850	18030	17230	163139	2870348160	00	0.00	N	5	-620
239	20240416	17850	17760	18260	17660	154973	2777389020	00	0.00	N	5	-280
240	20240415	18130	17800	18500	17600	219903	3984104390	00	0.00	N	5	-30
241	20240412	18160	18260	18350	17890	169785	3068584970	00	0.00	N	5	-70
242	20240411	18230	17910	18260	17220	182902	3276524800	00	0.00	N	2	150
243	20240409	18080	18130	18620	18030	152190	2775373780	00	0.00	N	5	-50
244	20240408	18130	18200	18640	18080	174172	3197820020	00	0.00	N	5	-70
245	20240405	18200	18100	18620	17960	155768	2845410250	00	0.00	N	5	-200
246	20240404	18400	17730	18440	17650	212727	3850603420	00	0.00	N	2	750
247	20240403	17650	18150	18280	17640	248049	4425485690	00	0.00	N	5	-670
248	20240402	18320	19040	19040	18320	212732	3949102100	00	0.00	N	5	-680
249	20240401	19000	18870	19110	18580	195264	3663076730	00	0.00	N	2	130
250	20240329	18870	18600	18880	18540	195522	3653066470	00	0.00	N	2	230
251	20240328	18640	19330	19380	18640	354251	6688684890	00	0.00	N	5	-660
252	20240327	19300	19670	19750	19150	317711	6137160570	00	0.00	N	5	-400
253	20240326	19700	19680	19950	19500	325326	6415794100	00	0.00	N	5	-100
254	20240325	19800	19990	20050	19490	281918	5538384650	00	0.00	N	5	-190
255	20240322	19990	20550	20600	19780	427145	8580603940	00	0.00	N	5	-160
256	20240321	20150	19500	20250	19500	589531	11791987160	00	0.00	N	2	770
257	20240320	19380	19460	19700	19330	203546	3961042020	00	0.00	N	5	-20
258	20240319	19400	19780	19890	19120	294455	5711187920	00	0.00	N	5	-580
259	20240318	19980	20150	20200	19550	331689	6558275860	00	0.00	N	5	-120
260	20240315	20100	19950	20300	19640	450217	8979461100	00	0.00	N	2	210
261	20240314	19890	19700	20450	19490	1092451	21892049540	00	0.00	N	2	280
262	20240313	19610	19160	19640	18840	401712	7719390440	00	0.00	N	2	520
263	20240312	19090	18610	19150	18610	295399	5602035700	00	0.00	N	2	560
264	20240311	18530	19000	19080	18500	285936	5366415780	00	0.00	N	5	-650
265	20240308	19180	19120	19400	18700	373250	7087086080	00	0.00	N	2	150
266	20240307	19030	19480	19480	18950	360804	6897647760	00	0.00	N	5	-450
267	20240306	19480	19420	19820	19230	294713	5751215820	00	0.00	N	5	-120
268	20240305	19600	19920	19960	19190	364383	7097585640	00	0.00	N	5	-320
269	20240304	19920	20100	20550	19910	540208	10908269640	00	0.00	N	2	140
270	20240229	19780	19530	20150	19410	522700	10374716770	00	0.00	N	2	310
271	20240228	19470	19100	19650	18950	507266	9785230400	00	0.00	N	2	380
272	20240227	19090	20100	20150	19020	523761	10190572650	00	0.00	N	5	-1210
273	20240226	20300	19550	20550	19070	1133865	22666030610	00	0.00	N	2	690
274	20240223	19610	20200	20250	19360	512455	10061318060	00	0.00	N	5	-490
275	20240222	20100	19990	20300	19590	605912	12095187120	00	0.00	N	2	200
276	20240221	19900	20300	20650	19750	531606	10663125930	00	0.00	N	5	-550
277	20240220	20450	20750	21100	20050	604716	12360049100	00	0.00	N	5	-400
278	20240219	20850	21400	21700	20550	554278	11656440750	00	0.00	N	5	-650
279	20240216	21500	21250	21550	20550	747954	15726530500	00	0.00	N	2	400
280	20240215	21100	22150	22350	20800	901901	19126026150	00	0.00	N	5	-750
281	20240214	21850	21650	22600	21650	1113070	24587078600	00	0.00	N	5	-150
282	20240213	22000	21750	22900	21600	2317246	51584729950	00	0.00	N	5	-50
283	20240208	22050	21950	22950	21550	2305835	51122315300	00	0.00	N	5	-500
284	20240207	22550	23750	25000	22350	10680976	252999032950	00	0.00	N	2	600
285	20240206	21950	22500	23100	21650	3539256	79608284350	00	0.00	N	5	-1150
286	20240205	23100	23350	24400	22450	11495989	268654799100	00	0.00	N	2	650
287	20240202	22450	18830	23150	18500	17999106	389799250070	00	0.00	N	2	4450
288	20240201	18000	16830	18320	16730	1795186	31956690500	00	0.00	N	2	1110
289	20240131	16890	16770	17180	16300	395218	6641427450	00	0.00	N	2	120
290	20240130	16770	17500	17860	16600	711575	12245060120	00	0.00	N	5	-300
291	20240129	17070	16630	17110	16420	285769	4814493490	00	0.00	N	2	460
292	20240126	16610	16940	16940	16540	288934	4819122490	00	0.00	N	5	-280
293	20240125	16890	16570	16990	16340	483895	8099964350	00	0.00	N	2	310
294	20240124	16580	16190	16600	15800	328697	5294994670	00	0.00	N	2	390
295	20240123	16190	15690	16220	15640	325488	5190430260	00	0.00	N	2	490
296	20240122	15700	16130	16230	15570	310527	4897556440	00	0.00	N	5	-430
297	20240119	16130	16450	16710	15960	222212	3607380770	00	0.00	N	5	-90
298	20240118	16220	16220	16480	15940	221785	3593127090	00	0.00	N	5	-130
299	20240117	16350	17160	17160	16330	262381	4340733610	00	0.00	N	5	-820
300	20240116	17170	17460	17480	16990	134408	2303720710	00	0.00	N	5	-330
301	20240115	17500	17250	17600	16950	173500	3008408390	00	0.00	N	2	140
302	20240112	17360	17910	17950	17150	244482	4261000030	00	0.00	N	5	-640
303	20240111	18000	17880	18300	17800	266573	4807686680	00	0.00	N	2	80
304	20240110	17920	17680	18050	17570	221979	3954981010	00	0.00	N	2	240
305	20240109	17680	17880	18010	17430	234738	4136808840	00	0.00	N	5	-60
306	20240108	17740	17990	18180	17600	218137	3890908400	00	0.00	N	5	-250
307	20240105	17990	18040	18250	17710	241692	4336381040	00	0.00	N	5	-40
308	20240104	18030	18290	18300	17650	422411	7557309150	00	0.00	N	5	-540
309	20240103	18570	19170	19550	18550	447047	8494593030	00	0.00	N	5	-840
310	20240102	19410	19150	19450	18790	375008	7177357560	00	0.00	N	2	230
311	20231228	19180	18090	19500	18070	1100711	20959519260	00	0.00	N	2	1090
312	20231227	18090	17960	18190	17630	300163	5365636660	02	0.00	N	2	50
313	20231226	18040	18300	18310	17700	380050	6820494310	00	0.00	N	5	-160
314	20231222	18200	18100	18360	17730	753745	13628217920	00	0.00	N	2	400
315	20231221	17800	17050	18650	16970	2548126	45385743640	00	0.00	N	2	680
316	20231220	17120	15790	17240	15740	1066418	17906174570	00	0.00	N	2	1460
317	20231219	15660	15860	15990	15630	205353	3231831900	00	0.00	N	5	-340
318	20231218	16000	15900	16020	15640	249775	3969279760	00	0.00	N	2	150
319	20231215	15850	15220	16360	15130	1120604	17861403620	00	0.00	N	2	870
320	20231214	14980	14930	15090	14680	262563	3909223550	00	0.00	N	2	230
321	20231213	14750	14760	14900	14490	299364	4382002610	00	0.00	N	5	-110
322	20231212	14860	15190	15190	14800	258371	3868924460	00	0.00	N	5	-270
323	20231211	15130	15280	15430	15110	178012	2710424400	00	0.00	N	5	-30
324	20231208	15160	15110	15310	14930	172408	2606656450	00	0.00	N	2	100
325	20231207	15060	15330	15340	15030	183036	2772335380	00	0.00	N	5	-290
326	20231206	15350	15410	15530	15130	176134	2702407440	00	0.00	N	5	-50
327	20231205	15400	15790	15960	15260	237791	3710924670	00	0.00	N	5	-310
328	20231204	15710	16620	16620	15680	338766	5434252460	00	0.00	N	5	-740
329	20231201	16450	17100	17170	16410	364216	6074281110	00	0.00	N	5	-810
330	20231130	17260	17170	17260	16900	240123	4103563430	00	0.00	N	2	200
331	20231129	17060	17830	17860	17020	339633	5910327950	00	0.00	N	5	-400
332	20231128	17460	17380	17700	16950	320366	5563982350	00	0.00	N	2	80
333	20231127	17380	17500	17660	17280	368511	6430636850	00	0.00	N	5	-120
334	20231124	17500	16450	17770	16430	809994	13977133610	00	0.00	N	2	1100
335	20231123	16400	16930	16950	16300	255806	4226116070	00	0.00	N	5	-430
336	20231122	16830	16630	16930	16400	248248	4138482230	00	0.00	N	2	100
337	20231121	16730	16830	17070	16690	328413	5521279520	00	0.00	N	2	50
338	20231120	16680	16860	16980	16460	324347	5407573070	00	0.00	N	5	-270
339	20231117	16950	17490	17630	16800	490350	8455542220	00	0.00	N	5	-360
340	20231116	17310	17160	17590	16950	1092363	18887627810	00	0.00	N	2	500
341	20231115	16810	16020	17930	15840	3587700	61761737910	00	0.00	N	2	1810
342	20231114	15000	14110	15000	14110	325278	4869137950	00	0.00	N	2	940
343	20231113	14060	14520	14660	14060	117105	1675296880	00	0.00	N	5	-280
344	20231110	14340	14510	14580	14260	111310	1596634570	00	0.00	N	5	-400
345	20231109	14740	14780	14930	14550	88060	1297287430	00	0.00	N	5	-40
346	20231108	14780	14920	15160	14770	127359	1903217580	00	0.00	N	5	-130
347	20231107	14910	15180	15180	14540	192570	2860403030	00	0.00	N	5	-180
348	20231106	15090	14980	15100	14730	286846	4292610670	00	0.00	N	2	310
349	20231103	14780	14850	14930	14430	178304	2615758790	00	0.00	N	2	30
350	20231102	14750	14530	14850	14490	178380	2623319870	00	0.00	N	2	440
351	20231101	14310	14300	14560	14250	121896	1752344860	00	0.00	N	2	60
352	20231031	14250	14580	14810	13990	205795	2964241810	00	0.00	N	5	-150
353	20231030	14400	14670	14670	13950	205881	2941531450	00	0.00	N	5	-130
354	20231027	14530	13780	14770	13780	342330	4933260140	00	0.00	N	2	750
355	20231026	13780	13750	14070	13660	220176	3039260610	00	0.00	N	5	-440
356	20231025	14220	14500	14640	14110	165236	2363788700	00	0.00	N	5	-280
357	20231024	14500	14400	14680	13820	238009	3382137110	00	0.00	N	2	100
358	20231023	14400	13710	14680	13710	337791	4820045010	00	0.00	N	2	560
359	20231020	13840	14590	14610	13740	437096	6121723080	00	0.00	N	5	-1080
360	20231019	14920	15500	15500	14850	297311	4468527800	00	0.00	N	5	-800
361	20231018	15720	15130	16070	15130	358341	5636881140	00	0.00	N	2	530
362	20231017	15190	15390	15690	15040	217533	3318493900	00	0.00	N	5	-170
363	20231016	15360	15160	15590	15090	173974	2659016140	00	0.00	N	5	-90
364	20231013	15450	15900	16200	15260	270542	4236408070	00	0.00	N	5	-500
365	20231012	15950	15710	16000	15600	191609	3035957910	00	0.00	N	2	350
366	20231011	15600	15000	15820	15000	435874	6741149420	00	0.00	N	2	850
367	20231010	14750	15980	16050	14580	649641	9792418440	00	0.00	N	5	-1260
368	20231006	16010	15950	16240	15850	187516	3003229560	00	0.00	N	2	60
369	20231005	15950	16920	16920	15900	377356	6167420630	00	0.00	N	5	-540
370	20231004	16490	16450	17120	16300	632676	10621919900	00	0.00	N	5	-170
371	20230927	16660	16160	16710	16000	417926	6897508690	00	0.00	N	2	390
372	20230926	16270	16390	16590	15900	321301	5212642490	00	0.00	N	5	-10
373	20230925	16280	15850	16770	15810	579744	9474112070	00	0.00	N	2	250
374	20230922	16030	15640	16550	15580	571888	9160082830	00	0.00	N	5	-60
375	20230921	16090	16640	17160	15960	1016353	16780952320	00	0.00	N	5	-400
376	20230920	16490	15440	16560	15250	925601	15044886860	00	0.00	N	2	990
377	20230919	15500	16220	16480	15500	452357	7171512540	00	0.00	N	5	-690
378	20230918	16190	16900	17210	16170	632571	10493894110	00	0.00	N	5	-740
379	20230915	16930	16410	17220	16250	1461379	24457634640	00	0.00	N	2	880
380	20230914	16050	15700	16180	15260	756643	12007260450	00	0.00	N	2	440
381	20230913	15610	15000	15800	15000	802181	12464453920	00	0.00	N	2	750
382	20230912	14860	15000	15490	14860	417732	6345416650	00	0.00	N	5	-80
383	20230911	14940	14820	15110	14770	219625	3285728470	00	0.00	N	2	180
384	20230908	14760	14660	14890	14400	140758	2053940080	00	0.00	N	2	100
385	20230907	14660	15030	15070	14520	273021	4014046230	00	0.00	N	5	-420
386	20230906	15080	15200	15440	14960	214805	3252631320	00	0.00	N	5	-160
387	20230905	15240	15810	15810	15180	296038	4535741600	00	0.00	N	5	-540
388	20230904	15780	15460	15860	15190	265075	4158165140	00	0.00	N	2	450
389	20230901	15330	15960	16170	15250	368716	5720358550	00	0.00	N	5	-580
390	20230831	15910	15790	16090	15550	494716	7844173360	00	0.00	N	2	270
391	20230830	15640	15580	16160	15550	518253	8201529700	00	0.00	N	2	220
392	20230829	15420	15200	15680	15190	410516	6357550260	00	0.00	N	2	280
393	20230828	15140	14930	15190	14710	219759	3289627130	00	0.00	N	2	330
394	20230825	14810	14760	15050	14650	310135	4599585490	00	0.00	N	5	-180
395	20230824	14990	15360	15490	14940	449079	6792132530	00	0.00	N	5	-260
396	20230823	15250	15370	15440	15080	427320	6501124620	00	0.00	N	5	-140
397	20230822	15390	15650	15870	15330	521263	8108665130	00	0.00	N	5	-240
398	20230821	15630	16000	16250	15410	935851	14655511120	00	0.00	N	5	-410
399	20230818	16040	15330	16150	15330	833040	13215722970	00	0.00	N	2	270
400	20230817	15770	15800	16230	15300	1651315	26122730450	00	0.00	N	5	-120
401	20230816	15890	19200	19280	15180	4212802	69436520560	00	0.00	N	5	-5210
402	20230814	21100	22800	22900	20950	433930	9272657810	00	0.00	N	5	-1850
403	20230811	22950	21300	23000	21250	492281	11107779750	00	0.00	N	2	1700
404	20230810	21250	21400	21750	20900	200677	4278732200	00	0.00	N	5	-450
405	20230809	21700	21000	22050	20550	206758	4448825900	00	0.00	N	2	450
406	20230808	21250	20900	21550	20400	330683	6974402500	00	0.00	N	2	350
407	20230807	20900	21800	22000	19980	692877	14311693930	00	0.00	N	5	-1450
408	20230804	22350	22000	22750	21500	185079	4130384200	00	0.00	N	2	150
409	20230803	22200	22300	23050	22000	288122	6447301150	00	0.00	N	5	-350
410	20230802	22550	23450	23650	22300	440379	10068407700	00	0.00	N	5	-850
411	20230801	23400	24300	24350	22900	450988	10507153250	00	0.00	N	5	-750
412	20230731	24150	24700	24700	23550	383284	9242823250	00	0.00	N	2	200
413	20230728	23950	22850	24750	22850	569168	13781692850	00	0.00	N	2	600
414	20230727	23350	25000	25550	22800	744613	17878009050	00	0.00	N	5	-1100
415	20230726	24450	27000	27000	23800	1359881	34084206000	00	0.00	N	5	-3150
416	20230725	27600	25900	27600	25600	1110281	29782963350	00	0.00	N	2	1950
417	20230724	25650	25050	26300	24750	564898	14416521350	00	0.00	N	2	300
418	20230721	25350	24500	25950	24300	533702	13473536000	00	0.00	N	2	200
419	20230720	25150	25900	25900	24600	518739	12992842200	00	0.00	N	5	-1000
420	20230719	26150	27550	27600	25400	906950	23822964050	00	0.00	N	5	-1200
421	20230718	27350	26050	29400	26000	3111155	87487755350	00	0.00	N	2	1000
422	20230717	26350	27300	29800	25500	2903296	80536705400	00	0.00	N	2	850
423	20230714	25500	24550	25900	23800	1008009	25204662300	00	0.00	N	2	700
424	20230713	24800	24050	25200	23500	878606	21370866250	00	0.00	N	2	850
425	20230712	23950	24850	26400	23500	2316004	57843859550	00	0.00	N	2	450
426	20230711	23500	23200	23650	22500	575945	13337869050	00	0.00	N	2	50
427	20230710	23450	22600	23900	22450	852133	19885074850	00	0.00	N	2	500
428	20230707	22950	24300	25250	22400	1270372	29642434550	00	0.00	N	5	-1150
429	20230706	24100	23450	25500	23350	2975011	72292121750	00	0.00	N	2	400
430	20230705	23700	20600	23750	20200	3424257	74790727550	00	0.00	N	2	3700
431	20230704	20000	18980	20300	18960	1260672	24985825400	00	0.00	N	2	1110
432	20230703	18890	19000	19100	18420	294694	5530009150	00	0.00	N	2	220
433	20230630	18670	18720	19250	18650	488089	9269571400	00	0.00	N	2	90
434	20230629	18580	19260	19270	18500	422030	7927750390	00	0.00	N	5	-500
435	20230628	19080	18130	19100	18000	928878	17275091540	00	0.00	N	2	1050
436	20230627	18030	17870	18250	17730	335201	6042116060	00	0.00	N	2	130
437	20230626	17900	16980	18130	16970	288540	5139112910	00	0.00	N	2	710
438	20230623	17190	17850	17850	17100	183592	3197341980	00	0.00	N	5	-530
439	20230622	17720	18150	18160	17580	280089	5000892400	00	0.00	N	5	-360
440	20230621	18080	17200	18220	17200	659312	11764486840	00	0.00	N	2	1040
441	20230620	17040	17220	17250	16890	222169	3781908880	00	0.00	N	5	-160
442	20230619	17200	17150	17310	16900	144167	2470634470	00	0.00	N	5	-140
443	20230616	17340	17270	17470	17150	190351	3295144770	00	0.00	N	2	30
444	20230615	17310	17620	17700	17120	266961	4624067930	00	0.00	N	5	-310
445	20230614	17620	17800	18280	17430	316277	5647916140	00	0.00	N	5	-220
446	20230613	17840	18010	18150	17670	242048	4333072320	00	0.00	N	5	-90
447	20230612	17930	17990	18120	17710	284027	5085539400	00	0.00	N	5	-80
448	20230609	18010	18650	18790	17970	389350	7111613910	00	0.00	N	5	-630
449	20230608	18640	18550	18780	18450	204538	3799104300	00	0.00	N	2	100
450	20230607	18540	19800	19800	18540	620571	11810643940	00	0.00	N	5	-1260
451	20230605	19800	19450	19890	19450	409247	8086188660	00	0.00	N	2	390
452	20230602	19410	19530	19590	19120	385648	7445444120	00	0.00	N	5	-200
453	20230601	19610	19040	19810	19040	658054	12855636770	00	0.00	N	2	410
454	20230531	19200	18640	19380	18540	476181	9133662040	00	0.00	N	2	500
455	20230530	18700	18980	19450	18220	530831	9981201030	00	0.00	N	5	-370
456	20230526	19070	18650	19220	18450	509235	9604964830	00	0.00	N	2	430
457	20230525	18640	19040	19040	18490	434739	8102691060	00	0.00	N	5	-510
458	20230524	19150	18980	19400	18870	470201	8990471060	00	0.00	N	5	-40
459	20230523	19190	19940	20300	19190	720162	14038275720	00	0.00	N	5	-810
460	20230522	20000	19760	20150	19410	667910	13266725460	00	0.00	N	2	90
461	20230519	19910	20750	21000	19210	1271353	25165478750	00	0.00	N	5	-640
462	20230518	20550	20600	20950	19680	1146603	23275318970	00	0.00	N	5	-250
463	20230517	20800	19390	21150	19220	2532846	51949660370	00	0.00	N	2	1410
464	20230516	19390	21850	22350	19000	2794217	57831871400	00	0.00	N	5	-860
465	20230515	20250	19650	21850	19650	4128343	85701343600	00	0.00	N	2	500
466	20230512	19750	20900	22850	19320	6826658	145446885890	00	0.00	N	2	160
467	20230511	19590	17000	21450	16740	10119252	198533011060	00	0.00	N	2	2390
468	20230510	17200	17120	17650	16320	2322830	39526408560	00	0.00	N	2	90
469	20230509	17110	15590	19280	15260	10134090	178971448520	00	0.00	N	2	1850
470	20230508	15260	19000	19300	15180	9403232	163962599190	00	0.00	N	2	410
471	20230504	14850	14900	14930	14550	181014	2687474510	00	0.00	N	5	-30
472	20230503	14880	15110	15450	14810	223966	3370435170	00	0.00	N	5	-420
473	20230502	15300	14900	15490	14900	266461	4072816170	00	0.00	N	2	410
474	20230428	14890	14900	15150	14480	351270	5186592060	00	0.00	N	5	-100
475	20230427	14990	15230	16350	14930	955740	14816688950	00	0.00	N	2	60
476	20230426	14930	15420	15680	14820	631588	9584592440	00	0.00	N	5	-580
477	20230425	15510	15000	15510	14220	919456	13743846790	00	0.00	N	2	730
478	20230424	14780	13700	14900	13690	634624	9212151020	00	0.00	N	2	1040
479	20230421	13740	13870	14040	13250	339256	4617595260	00	0.00	N	5	-220
480	20230420	13960	14440	14440	13940	361230	5079946060	00	0.00	N	5	-630
481	20230419	14590	13980	14760	13880	399541	5783465270	00	0.00	N	2	710
482	20230418	13880	13950	14380	13620	473522	6582950960	00	0.00	N	5	-360
483	20230417	14240	14130	14400	13600	375346	5257774020	00	0.00	N	2	110
484	20230414	14130	14730	14740	14080	381222	5456350160	00	0.00	N	5	-320
485	20230413	14450	15000	15160	14160	770843	11114326550	00	0.00	N	5	-840
486	20230412	15290	14600	16990	14320	2484031	39030740550	00	0.00	N	2	980
487	20230411	14310	14450	14970	13570	747291	10769444930	00	0.00	N	2	10
488	20230410	14300	13860	14770	13430	463540	6553715850	00	0.00	N	2	450
489	20230407	13850	13340	14090	13100	288824	3964345260	00	0.00	N	2	510
490	20230406	13340	13570	13960	13250	240626	3237898000	00	0.00	N	5	-370
491	20230405	13710	13910	13980	13370	213190	2908086120	00	0.00	N	5	-140
492	20230404	13850	13530	14520	13530	609187	8599229500	00	0.00	N	2	390
493	20230403	13460	13900	14000	13300	429623	5823250940	00	0.00	N	5	-210
494	20230331	13670	13300	13880	13050	474885	6436365010	00	0.00	N	2	410
495	20230330	13260	12650	13640	12600	1027774	13574641650	00	0.00	N	2	710
496	20230329	12550	11800	12550	11620	497247	6093662950	00	0.00	N	2	810
497	20230328	11740	11460	11850	11330	225366	2621410820	00	0.00	N	2	340
498	20230327	11400	11260	11500	11060	248984	2801292220	00	0.00	N	2	150
499	20230324	11250	11620	11730	11250	254620	2904063020	00	0.00	N	5	-350
500	20230323	11600	11650	11980	11460	244221	2860216690	00	0.00	N	5	-160
501	20230322	11760	11760	12100	11600	317770	3749940020	00	0.00	N	2	240
502	20230321	11520	11660	11660	11250	235851	2687016080	00	0.00	N	2	20
503	20230320	11500	11510	11630	11060	254573	2905435270	00	0.00	N	5	-120
504	20230317	11620	12000	12200	11530	311101	3646889400	00	0.00	N	5	-260
505	20230316	11880	12360	12360	11610	447260	5309366880	00	0.00	N	5	-580
506	20230315	12460	11780	12610	11770	399717	4902181690	00	0.00	N	2	840
507	20230314	11620	11950	12320	11400	338334	3997405450	00	0.00	N	5	-450
508	20230313	12070	12140	12260	11380	423290	5040191460	00	0.00	N	5	-100
509	20230310	12170	12450	12640	11950	359209	4420382720	00	0.00	N	5	-510
510	20230309	12680	12950	13700	12680	1035793	13497030350	00	0.00	N	5	-300
511	20230308	12980	11800	13800	11690	2371527	30751934990	00	0.00	N	2	1140
512	20230307	11840	11910	12150	11730	271894	3240936010	00	0.00	N	5	-50
513	20230306	11890	11890	12300	11840	434606	5227710910	00	0.00	N	2	60
514	20230303	11830	11780	12300	11610	738103	8813440890	00	0.00	N	2	350
515	20230302	11480	11190	12000	11080	888169	10320853150	00	0.00	N	2	410
516	20230228	11070	11330	11370	10840	405887	4484757260	00	0.00	N	5	-280
517	20230227	11350	10660	11350	10390	1129960	12450658170	00	0.00	N	2	620
518	20230224	10730	11080	11270	10560	881998	9662354100	00	0.00	N	5	-470
519	20230223	11200	9800	11650	9780	5353207	59250855970	00	0.00	N	2	1460
520	20230222	9740	9410	9980	9350	545683	5298185510	00	0.00	N	2	250
521	20230221	9490	9460	9500	9250	162664	1527043930	00	0.00	N	2	100
522	20230220	9390	9650	9720	9360	183685	1744091010	00	0.00	N	5	-180
523	20230217	9570	9330	9850	9300	445491	4287281940	00	0.00	N	2	160
524	20230216	9410	9130	9410	8990	278596	2595320470	00	0.00	N	2	380
525	20230215	9030	9310	9390	9020	164574	1514335360	00	0.00	N	5	-200
526	20230214	9230	9130	9330	9000	177896	1634259270	00	0.00	N	2	130
527	20230213	9100	9200	9470	9100	389704	3606703820	00	0.00	N	2	170
528	20230210	8930	9190	9200	8910	86167	775832020	00	0.00	N	5	-210
529	20230209	9140	9120	9220	9080	88621	809786480	00	0.00	N	2	40
530	20230208	9100	8900	9120	8850	134100	1209919730	00	0.00	N	2	290
531	20230207	8810	8990	9030	8810	119271	1066358540	00	0.00	N	5	-180
532	20230206	8990	8990	9050	8890	93026	833735790	00	0.00	N	3	0
533	20230203	8990	9000	9100	8880	98227	882186990	00	0.00	N	2	30
534	20230202	8960	9330	9350	8910	441531	4035660310	00	0.00	N	2	170
535	20230201	8790	8890	8960	8770	81840	723506180	00	0.00	N	5	-50
536	20230131	8840	8800	8920	8740	57081	503899600	00	0.00	N	2	10
537	20230130	8830	8830	9020	8750	112455	994653610	00	0.00	N	2	30
538	20230127	8800	8940	8990	8760	121265	1071585220	00	0.00	N	5	-20
539	20230126	8820	8570	8840	8560	183155	1597664540	00	0.00	N	2	260
540	20230125	8560	8560	8700	8530	78435	674313430	00	0.00	N	2	10
541	20230120	8550	8530	8630	8480	46541	397818820	00	0.00	N	5	-30
542	20230119	8580	8530	8650	8420	69337	592925490	00	0.00	N	3	0
543	20230118	8580	8530	8710	8420	90330	776326410	00	0.00	N	2	50
544	20230117	8530	8730	8800	8520	222369	1917573310	00	0.00	N	5	-200
545	20230116	8730	8880	8880	8660	123365	1080349050	00	0.00	N	5	-150
546	20230113	8880	8660	8900	8570	186557	1637708040	00	0.00	N	2	300
547	20230112	8580	8600	8790	8490	151056	1301920850	00	0.00	N	2	10
548	20230111	8570	8180	8680	8140	229352	1938010770	00	0.00	N	2	490
549	20230110	8080	8300	8340	8070	120630	986227720	00	0.00	N	5	-210
550	20230109	8290	8230	8340	8150	146592	1208774840	00	0.00	N	2	190
551	20230106	8100	7730	8310	7730	242108	1960998890	00	0.00	N	2	360
552	20230105	7740	8010	8010	7700	134926	1050047700	00	0.00	N	5	-190
553	20230104	7930	7930	8020	7890	62983	500701790	00	0.00	N	3	0
554	20230103	7930	8070	8130	7750	167121	1321929500	00	0.00	N	5	-110
555	20230102	8040	7910	8270	7910	125993	1021841390	00	0.00	N	2	180
556	20221229	7860	8150	8190	7860	194884	1547444350	00	0.00	N	5	-290
557	20221228	8150	8100	8220	8000	78721	638223710	02	0.00	N	5	-20
558	20221227	8170	8300	8380	8050	132746	1092151840	00	0.00	N	5	-130
559	20221226	8300	8180	8410	8140	156933	1298508680	00	0.00	N	2	110
560	20221223	8190	8570	8570	8180	176569	1469378850	00	0.00	N	5	-500
561	20221222	8690	8500	8750	8500	79414	687351250	00	0.00	N	2	210
562	20221221	8480	8550	8640	8430	66930	570070690	00	0.00	N	5	-70
563	20221220	8550	8580	8580	8350	115412	976676360	00	0.00	N	5	-80
564	20221219	8630	8820	8830	8450	208838	1790870730	00	0.00	N	5	-280
565	20221216	8910	9120	9250	8880	192615	1739914880	00	0.00	N	5	-440
566	20221215	9350	9050	9450	9010	141971	1321900350	00	0.00	N	2	260
567	20221214	9090	8970	9120	8970	120078	1085783470	00	0.00	N	2	120
568	20221213	8970	9320	9360	8920	223828	2032537090	00	0.00	N	5	-350
569	20221212	9320	9450	9450	9180	115521	1070173130	00	0.00	N	5	-40
570	20221209	9360	9700	9890	9340	286939	2758963480	00	0.00	N	5	-240
571	20221208	9600	9370	9640	9170	288662	2730101580	00	0.00	N	2	230
572	20221207	9370	9200	9530	9080	206140	1927632450	00	0.00	N	2	70
573	20221206	9300	9480	9950	9290	514756	4948268980	00	0.00	N	5	-290
574	20221205	9590	9480	10000	9380	765824	7465357330	00	0.00	N	2	190
575	20221202	9400	9310	9500	9150	375108	3515872460	00	0.00	N	2	100
576	20221201	9300	9390	9390	9220	220001	2044140140	00	0.00	N	2	40
577	20221130	9260	9160	9380	9110	364128	3379582690	00	0.00	N	2	100
578	20221129	9160	8690	9210	8660	506030	4577782330	00	0.00	N	2	460
579	20221128	8700	8630	8750	8370	188924	1614340880	00	0.00	N	2	30
580	20221125	8670	8740	8770	8510	160880	1384419680	00	0.00	N	5	-60
581	20221124	8730	8950	8980	8640	172371	1511639930	00	0.00	N	5	-140
582	20221123	8870	8940	9000	8820	184157	1639632150	00	0.00	N	5	-10
583	20221122	8880	8800	8920	8770	142641	1260429660	00	0.00	N	2	60
584	20221121	8820	9020	9120	8700	260980	2328038860	00	0.00	N	5	-90
585	20221118	8910	8990	9030	8790	215614	1920704120	00	0.00	N	5	-90
586	20221117	9000	9030	9120	8910	324294	2921990630	00	0.00	N	2	50
587	20221116	8950	9000	9380	8870	1029455	9351396620	00	0.00	N	2	50
588	20221115	8900	8070	9190	8050	2461455	21727811970	00	0.00	N	2	990
589	20221114	7910	7770	7980	7740	170135	1345312430	00	0.00	N	2	170
590	20221111	7740	7950	7960	7660	143883	1116792100	00	0.00	N	3	0
591	20221110	7740	7660	7750	7580	87477	672631020	00	0.00	N	2	60
592	20221109	7680	7710	7920	7680	202405	1580821370	00	0.00	N	2	20
593	20221108	7660	7400	7820	7400	230431	1757397820	00	0.00	N	2	290
594	20221107	7370	7160	7450	7160	178392	1310008640	00	0.00	N	2	210
595	20221104	7160	7170	7190	7090	41565	296436170	00	0.00	N	5	-30
596	20221103	7190	6970	7240	6960	68611	489311870	00	0.00	N	2	80
597	20221102	7110	7240	7240	7080	66107	471837640	00	0.00	N	5	-120
598	20221101	7230	7160	7260	7050	91787	659386630	00	0.00	N	2	100
599	20221031	7130	7160	7170	7000	50027	355078570	00	0.00	N	2	80
600	20221028	7050	6960	7200	6940	82095	583210990	00	0.00	N	2	70
601	20221027	6980	6900	7060	6900	29577	207238860	00	0.00	N	2	100
602	20221026	6880	7150	7150	6880	100613	700794890	00	0.00	N	5	-200
603	20221025	7080	7110	7250	7040	45179	320663890	00	0.00	N	2	20
604	20221024	7060	7250	7310	7010	100508	720981630	00	0.00	N	5	-60
605	20221021	7120	7090	7190	6950	80841	570521660	00	0.00	N	2	60
606	20221020	7060	7120	7200	6980	76267	541393070	00	0.00	N	5	-60
607	20221019	7120	7130	7400	7070	173827	1258708060	00	0.00	N	3	0
608	20221018	7120	7140	7230	7000	199824	1421590900	00	0.00	N	2	170
609	20221017	6950	6490	7030	6360	187786	1281413960	00	0.00	N	2	320
610	20221014	6630	6390	6700	6300	165360	1081538150	00	0.00	N	2	440
611	20221013	6190	6490	6520	6160	141710	889571890	00	0.00	N	5	-350
612	20221012	6540	6420	6650	6420	112332	731957710	00	0.00	N	2	40
613	20221011	6500	6910	6950	6460	335434	2215053260	00	0.00	N	5	-620
614	20221007	7120	7200	7260	7110	105961	759685120	00	0.00	N	5	-160
615	20221006	7280	7120	7320	7110	110806	800345620	00	0.00	N	2	190
616	20221005	7090	7480	7500	7040	161450	1163242960	00	0.00	N	5	-220
617	20221004	7310	7220	7430	7220	170518	1252162330	00	0.00	N	2	170
618	20220930	7140	7200	7340	7060	194643	1397237560	00	0.00	N	5	-220
619	20220929	7360	7390	7620	7360	212051	1583046430	00	0.00	N	2	40
620	20220928	7320	7680	7830	7210	257152	1920578100	00	0.00	N	5	-490
621	20220927	7810	7840	7980	7590	259809	2015928480	00	0.00	N	5	-70
622	20220926	7880	8310	8400	7870	404663	3258365820	00	0.00	N	5	-680
623	20220923	8560	8800	8920	8560	300595	2620939380	00	0.00	N	5	-290
624	20220922	8850	8890	8900	8570	333759	2927122980	00	0.00	N	5	-210
625	20220921	9060	9340	9420	9030	350052	3212479490	00	0.00	N	5	-280
626	20220920	9340	9010	9430	9010	657525	6116772050	00	0.00	N	2	400
627	20220919	8940	9170	9170	8730	256002	2288071380	00	0.00	N	5	-100
628	20220916	9040	8700	9280	8680	610233	5559292170	00	0.00	N	2	220
629	20220915	8820	8950	9000	8700	210804	1850961190	00	0.00	N	5	-30
630	20220914	8850	8820	8920	8780	230510	2037580120	00	0.00	N	5	-250
631	20220913	9100	9030	9130	8880	263870	2384341860	00	0.00	N	2	220
632	20220908	8880	9000	9030	8830	262643	2342248740	00	0.00	N	5	-120
633	20220907	9000	9010	9170	8820	359575	3237585770	00	0.00	N	3	0
634	20220906	9000	8590	9070	8580	658234	5866278850	00	0.00	N	2	420
635	20220905	8580	8510	8800	8510	266753	2314773720	00	0.00	N	2	10
636	20220902	8570	8360	8760	8360	274389	2360659060	00	0.00	N	2	270
637	20220901	8300	8540	8590	8290	206192	1739434360	00	0.00	N	5	-330
638	20220831	8630	8570	8770	8480	312203	2699002950	00	0.00	N	2	40
639	20220830	8590	8090	8600	8090	285260	2403384700	00	0.00	N	2	500
640	20220829	8090	8200	8280	8060	219516	1786945790	00	0.00	N	5	-410
641	20220826	8500	8430	8540	8330	128649	1085587080	00	0.00	N	2	120
642	20220825	8380	8320	8460	8300	146348	1225100470	00	0.00	N	2	80
643	20220824	8300	8630	8740	8250	374887	3146651450	00	0.00	N	5	-280
644	20220823	8580	8510	8780	8430	162720	1403692440	00	0.00	N	5	-10
645	20220822	8590	8750	8790	8590	229893	1989886810	00	0.00	N	5	-310
646	20220819	8900	9080	9290	8880	416511	3786576210	00	0.00	N	5	-200
647	20220818	9100	9120	9170	8860	368014	3321891430	00	0.00	N	5	-90
648	20220817	9190	8920	9290	8880	686710	6282802810	00	0.00	N	2	210
649	20220816	8980	8970	9010	8780	216331	1927664750	00	0.00	N	2	80
650	20220812	8900	8680	8960	8580	271633	2395015690	00	0.00	N	2	230
651	20220811	8670	8750	8890	8660	205491	1797339660	00	0.00	N	2	20
652	20220810	8650	8840	8950	8650	208689	1841267050	00	0.00	N	5	-210
653	20220809	8860	9080	9090	8700	377621	3335959040	00	0.00	N	5	-170
654	20220808	9030	9090	9160	8930	268927	2431235280	00	0.00	N	5	-60
655	20220805	9090	9450	9450	9040	401076	3667231610	00	0.00	N	5	-320
656	20220804	9410	9340	9600	9230	782419	7375318340	00	0.00	N	2	150
657	20220803	9260	8710	9300	8710	874986	7993644620	00	0.00	N	2	550
658	20220802	8710	8820	8950	8650	190791	1674167940	00	0.00	N	5	-130
659	20220801	8840	9030	9140	8790	272100	2439330220	00	0.00	N	5	-50
660	20220729	8890	8600	8920	8580	240330	2103009140	00	0.00	N	2	330
661	20220728	8560	8630	8720	8480	160969	1379298050	00	0.00	N	5	-20
662	20220727	8580	8680	8750	8560	121174	1045119220	00	0.00	N	5	-100
663	20220726	8680	8750	8800	8590	152704	1324192440	00	0.00	N	5	-130
664	20220725	8810	8660	9020	8660	321928	2857840980	00	0.00	N	2	140
665	20220722	8670	8870	8900	8650	254674	2222864650	00	0.00	N	5	-180
666	20220721	8850	8860	9040	8730	363372	3228029010	00	0.00	N	5	-10
667	20220720	8860	9100	9120	8850	339125	3035563370	00	0.00	N	5	-110
668	20220719	8970	8740	9210	8650	948135	8510202050	00	0.00	N	2	180
669	20220718	8790	8670	8830	8500	347291	3010089090	00	0.00	N	2	120
670	20220715	8670	8800	8820	8270	775314	6608819850	00	0.00	N	5	-110
671	20220714	8780	8890	8970	8750	573758	5079760680	00	0.00	N	5	-110
672	20220713	8890	8120	8960	8110	1690227	14704070800	00	0.00	N	2	880
673	20220712	8010	8100	8260	7990	202487	1645822660	00	0.00	N	5	-190
674	20220711	8200	8180	8380	8100	288045	2382817950	00	0.00	N	2	70
675	20220708	8130	8270	8370	8100	166695	1368414660	00	0.00	N	5	-100
676	20220707	8230	7870	8310	7820	307615	2483361510	00	0.00	N	2	410
677	20220706	7820	7920	7940	7590	281680	2185669320	00	0.00	N	5	-110
678	20220705	7930	7800	7950	7630	199470	1561165750	00	0.00	N	2	150
679	20220704	7780	8030	8130	7640	239843	1893801570	00	0.00	N	5	-170
680	20220701	7950	8200	8300	7850	299306	2404006460	00	0.00	N	5	-220
681	20220630	8170	8230	8480	8150	326762	2708719900	00	0.00	N	5	-90
682	20220629	8260	8200	8370	8140	305366	2519034450	00	0.00	N	5	-70
683	20220628	8330	7930	8350	7870	566892	4627764850	00	0.00	N	2	430
684	20220627	7900	7510	7950	7490	386965	3017179460	00	0.00	N	2	480
685	20220624	7420	7150	7420	7150	224327	1640637440	00	0.00	N	2	240
686	20220623	7180	7640	7640	7100	311727	2280432310	00	0.00	N	5	-310
687	20220622	7490	7780	7900	7490	327812	2536721720	00	0.00	N	5	-210
688	20220621	7700	7330	7890	7250	343978	2611643240	00	0.00	N	2	480
689	20220620	7220	7870	7870	7180	283917	2099851130	00	0.00	N	5	-390
690	20220617	7610	7350	7810	7190	377069	2815555590	00	0.00	N	5	-10
691	20220616	7620	7780	7880	7510	216827	1676983620	00	0.00	N	3	0
692	20220615	7620	7900	8110	7600	300990	2350886410	00	0.00	N	5	-280
693	20220614	7900	7640	7970	7620	312112	2433656220	00	0.00	N	5	-50
694	20220613	7950	8440	8460	7860	453103	3658829920	00	0.00	N	5	-670
695	20220610	8620	8510	8710	8450	203176	1742757470	00	0.00	N	2	20
696	20220609	8600	8550	8600	8330	195876	1658857950	00	0.00	N	5	-10
697	20220608	8610	8610	8810	8560	269153	2332740560	00	0.00	N	3	0
698	20220607	8610	8720	8830	8540	344507	2983454260	00	0.00	N	5	-290
699	20220603	8900	8890	9000	8760	365129	3236432570	00	0.00	N	2	10
700	20220602	8890	8600	8940	8550	708953	6243455430	00	0.00	N	2	300
701	20220531	8590	8620	8650	8440	365497	3128749470	00	0.00	N	2	30
702	20220530	8560	8370	8650	8240	853818	7238735080	00	0.00	N	2	330
703	20220527	8230	8110	8240	8050	255989	2090252840	00	0.00	N	2	170
704	20220526	8060	8200	8270	8060	318999	2603190230	00	0.00	N	5	-130
705	20220525	8190	7900	8270	7900	668777	5444312400	00	0.00	N	2	290
706	20220524	7900	8350	8350	7880	623103	5050836410	00	0.00	N	5	-400
707	20220523	8300	8200	8430	8090	998153	8239084650	00	0.00	N	2	130
708	20220520	8170	8110	8330	8080	605194	4963476920	00	0.00	N	3	0
709	20220519	8170	8100	8420	8020	2521461	20840381500	00	0.00	N	5	-90
710	20220518	8260	7500	8420	7320	6879096	55317931530	00	0.00	N	2	980
711	20220517	7280	6950	7490	6950	1660382	12054877730	00	0.00	N	2	430
712	20220516	6850	6830	6930	6820	91947	631973060	00	0.00	N	2	80